La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 478,54 +90,78 (+0,23 %) EUR/USD
1,0776 -0,0008 (-0,08 %) Gold future
2 375,70 +35,40 (+1,51 %) Bitcoin EUR
56 037,98 -1 455,04 (-2,53 %)
Sea Limited (SE)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:01PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117C00020000 | 2024-03-26 2:09PM EDT | 20.00 | 37.39 | 43.15 | 45.65 | 0.00 | - | 5 | 505 | 90.72% |
| SE250117C00022500 | 2024-03-08 11:18AM EDT | 22.50 | 38.50 | 32.30 | 34.50 | 0.00 | - | 1 | 198 | 0.00% |
| SE250117C00025000 | 2024-05-08 12:58PM EDT | 25.00 | 41.50 | 40.70 | 41.95 | 0.00 | - | 1 | 187 | 89.11% |
| SE250117C00028000 | 2024-03-05 2:12PM EDT | 28.00 | 30.55 | 26.70 | 28.05 | 0.00 | - | 34 | 44 | 0.00% |
| SE250117C00030000 | 2024-04-29 3:27PM EDT | 30.00 | 36.22 | 35.50 | 37.10 | 0.00 | - | 4 | 305 | 73.83% |
| SE250117C00033000 | 2024-05-01 12:35PM EDT | 33.00 | 31.95 | 33.25 | 35.75 | 0.00 | - | 2 | 6 | 81.25% |
| SE250117C00035000 | 2024-05-09 1:56PM EDT | 35.00 | 33.66 | 32.20 | 32.60 | 0.00 | - | 2 | 5,624 | 74.59% |
| SE250117C00037000 | 2024-05-06 9:30AM EDT | 37.00 | 32.99 | 29.95 | 32.00 | 0.00 | - | 3 | 22 | 75.10% |
| SE250117C00040000 | 2024-05-09 10:23AM EDT | 40.00 | 30.10 | 28.15 | 28.45 | 0.00 | - | 10 | 1,591 | 70.19% |
| SE250117C00042000 | 2024-04-25 2:13PM EDT | 42.00 | 25.60 | 26.60 | 26.90 | 0.00 | - | 3 | 69 | 68.84% |
| SE250117C00045000 | 2024-05-08 3:58PM EDT | 45.00 | 25.60 | 24.30 | 24.65 | 0.00 | - | 1 | 2,735 | 66.74% |
| SE250117C00047000 | 2024-05-03 2:29PM EDT | 47.00 | 25.00 | 22.95 | 23.20 | 0.00 | - | 1 | 214 | 65.86% |
| SE250117C00050000 | 2024-05-10 12:36PM EDT | 50.00 | 20.96 | 20.85 | 21.15 | -1.06 | -4.81% | 1 | 7,336 | 64.21% |
| SE250117C00055000 | 2024-05-09 12:06PM EDT | 55.00 | 17.90 | 17.80 | 18.10 | -1.40 | -7.25% | 6 | 21,657 | 62.63% |
| SE250117C00060000 | 2024-05-10 12:07PM EDT | 60.00 | 15.00 | 15.05 | 15.30 | -0.42 | -2.72% | 21 | 2,424 | 61.00% |
| SE250117C00065000 | 2024-05-10 12:05PM EDT | 65.00 | 12.65 | 12.70 | 12.90 | -1.31 | -9.38% | 1 | 2,388 | 59.92% |
| SE250117C00070000 | 2024-05-10 12:08PM EDT | 70.00 | 10.45 | 10.65 | 10.85 | -1.10 | -9.52% | 85 | 6,161 | 59.06% |
| SE250117C00075000 | 2024-05-10 11:33AM EDT | 75.00 | 9.00 | 8.90 | 9.10 | -0.75 | -7.69% | 7 | 18,340 | 58.36% |
| SE250117C00080000 | 2024-05-10 10:22AM EDT | 80.00 | 7.85 | 7.40 | 7.55 | -0.25 | -3.09% | 1 | 10,154 | 57.61% |
| SE250117C00085000 | 2024-05-09 3:08PM EDT | 85.00 | 6.90 | 6.10 | 6.30 | 0.00 | - | 57 | 4,643 | 57.01% |
| SE250117C00090000 | 2024-05-08 11:34AM EDT | 90.00 | 5.35 | 5.10 | 5.30 | 0.00 | - | 2 | 4,416 | 56.86% |
| SE250117C00095000 | 2024-05-03 1:17PM EDT | 95.00 | 5.15 | 4.20 | 4.35 | 0.00 | - | 2 | 726 | 56.26% |
| SE250117C00100000 | 2024-05-10 9:48AM EDT | 100.00 | 3.80 | 3.50 | 3.65 | -0.15 | -3.80% | 457 | 2,939 | 56.14% |
| SE250117C00105000 | 2024-05-08 1:49PM EDT | 105.00 | 3.10 | 2.91 | 3.05 | 0.00 | - | 5 | 6,675 | 55.97% |
| SE250117C00110000 | 2024-05-10 9:52AM EDT | 110.00 | 2.85 | 2.44 | 2.54 | +0.20 | +7.55% | 5 | 785 | 55.86% |
| SE250117C00115000 | 2024-05-10 12:05PM EDT | 115.00 | 1.97 | 2.05 | 2.13 | -0.33 | -14.35% | 1 | 343 | 55.82% |
| SE250117C00120000 | 2024-05-09 11:21AM EDT | 120.00 | 2.00 | 1.70 | 1.79 | 0.00 | - | 1 | 6,531 | 55.70% |
| SE250117C00125000 | 2024-05-09 11:18AM EDT | 125.00 | 1.63 | 1.43 | 1.51 | -0.07 | -4.12% | 2 | 1,968 | 55.70% |
| SE250117C00130000 | 2024-05-10 9:30AM EDT | 130.00 | 1.50 | 1.20 | 1.29 | 0.00 | - | 1 | 7,454 | 55.76% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117P00020000 | 2024-05-09 2:44PM EDT | 20.00 | 0.19 | 0.07 | 0.25 | 0.00 | - | 2 | 781 | 69.82% |
| SE250117P00022500 | 2024-05-10 10:29AM EDT | 22.50 | 0.25 | 0.10 | 0.47 | -0.11 | -30.56% | 25 | 1,164 | 69.63% |
| SE250117P00025000 | 2024-05-09 1:45PM EDT | 25.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 5,255 | 25.00% |
| SE250117P00028000 | 2024-05-09 2:44PM EDT | 28.00 | 0.56 | 0.23 | 0.80 | 0.00 | - | 2 | 255 | 63.38% |
| SE250117P00030000 | 2024-05-09 1:05PM EDT | 30.00 | 0.63 | 0.55 | 0.91 | 0.00 | - | 20 | 4,476 | 63.57% |
| SE250117P00033000 | 2024-05-09 3:24PM EDT | 33.00 | 0.88 | 0.85 | 0.93 | 0.00 | - | 3 | 125 | 59.62% |
| SE250117P00035000 | 2024-05-10 11:23AM EDT | 35.00 | 1.09 | 1.05 | 1.13 | +0.03 | +2.83% | 2 | 2,608 | 58.33% |
| SE250117P00037000 | 2024-05-10 12:03PM EDT | 37.00 | 1.37 | 1.29 | 1.40 | +0.03 | +2.24% | 1 | 385 | 57.37% |
| SE250117P00040000 | 2024-05-09 11:10AM EDT | 40.00 | 1.76 | 1.75 | 1.87 | 0.00 | - | 6 | 7,515 | 56.13% |
| SE250117P00042000 | 2024-05-06 10:57AM EDT | 42.00 | 2.17 | 2.12 | 2.21 | 0.00 | - | 1 | 615 | 55.23% |
| SE250117P00045000 | 2024-05-10 11:50AM EDT | 45.00 | 2.85 | 2.78 | 2.89 | +0.05 | +1.79% | 5 | 2,838 | 54.36% |
| SE250117P00047000 | 2024-05-03 2:37PM EDT | 47.00 | 3.25 | 3.30 | 3.40 | 0.00 | - | 251 | 324 | 53.81% |
| SE250117P00050000 | 2024-05-10 11:40AM EDT | 50.00 | 4.20 | 4.15 | 4.25 | +0.06 | +1.45% | 89 | 3,540 | 52.83% |
| SE250117P00055000 | 2024-05-10 12:26PM EDT | 55.00 | 6.10 | 5.95 | 6.05 | +0.30 | +5.17% | 2,548 | 2,033 | 51.86% |
| SE250117P00060000 | 2024-05-09 11:43AM EDT | 60.00 | 8.20 | 8.05 | 8.20 | +0.30 | +3.80% | 1 | 3,478 | 50.66% |
| SE250117P00065000 | 2024-05-09 3:55PM EDT | 65.00 | 10.50 | 10.55 | 10.75 | 0.00 | - | 1 | 1,317 | 50.15% |
| SE250117P00070000 | 2024-05-09 1:45PM EDT | 70.00 | 13.31 | 13.40 | 13.65 | +0.06 | +0.45% | 10 | 1,628 | 49.28% |
| SE250117P00075000 | 2024-04-26 1:52PM EDT | 75.00 | 18.45 | 16.55 | 16.85 | 0.00 | - | 1 | 1,696 | 48.33% |
| SE250117P00080000 | 2024-05-09 3:28PM EDT | 80.00 | 19.70 | 19.90 | 20.30 | 0.00 | - | 18 | 1,033 | 47.16% |
| SE250117P00085000 | 2024-05-03 3:38PM EDT | 85.00 | 23.10 | 23.75 | 24.10 | 0.00 | - | 1 | 53 | 46.40% |
| SE250117P00090000 | 2024-04-22 11:52AM EDT | 90.00 | 32.90 | 27.60 | 28.10 | 0.00 | - | 5 | 125 | 45.48% |
| SE250117P00095000 | 2024-03-27 2:30PM EDT | 95.00 | 42.30 | 33.85 | 35.85 | 0.00 | - | 1 | 157 | 59.34% |
| SE250117P00100000 | 2024-03-18 3:11PM EDT | 100.00 | 43.30 | 44.60 | 45.15 | 0.00 | - | 3 | 59 | 88.34% |
| SE250117P00105000 | 2024-05-09 12:25PM EDT | 105.00 | 40.10 | 40.75 | 41.25 | 0.00 | - | 4 | 85 | 43.23% |
| SE250117P00110000 | 2024-05-09 12:25PM EDT | 110.00 | 44.70 | 45.45 | 45.90 | 0.00 | - | 2 | 2 | 42.55% |
| SE250117P00115000 | 2023-04-03 12:08PM EDT | 115.00 | 38.81 | 45.35 | 45.65 | 0.00 | - | 1 | 5 | 0.00% |
| SE250117P00120000 | 2023-08-15 3:05PM EDT | 120.00 | 79.30 | 79.85 | 80.30 | 0.00 | - | 190 | 0 | 173.79% |
| SE250117P00125000 | 2023-03-31 10:06AM EDT | 125.00 | 46.30 | 52.00 | 52.85 | 0.00 | - | 1 | 94 | 0.00% |
| SE250117P00130000 | 2024-01-29 11:31AM EDT | 130.00 | 90.60 | 80.05 | 84.10 | 0.00 | - | 4 | 0 | 141.96% |
